Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 220,000
-2,000 (-0.90%)
At close: Nov 26, 2025
Hyosung TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 224,000.00 | 226,500.00 | 216,000.00 | 220,000.00 | 220,000.00 | -0.90% | 16,972 |
| Nov 25, 2025 | 222,000.00 | 226,000.00 | 218,500.00 | 222,000.00 | 222,000.00 | 1.37% | 11,547 |
| Nov 24, 2025 | 221,000.00 | 225,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | -1.35% | 13,009 |
| Nov 21, 2025 | 215,000.00 | 227,000.00 | 213,000.00 | 222,000.00 | 222,000.00 | 0.91% | 19,355 |
| Nov 20, 2025 | 213,500.00 | 222,000.00 | 213,500.00 | 220,000.00 | 220,000.00 | 3.29% | 10,759 |
| Nov 19, 2025 | 218,000.00 | 218,500.00 | 211,500.00 | 213,000.00 | 213,000.00 | -0.93% | 7,293 |
| Nov 18, 2025 | 220,000.00 | 223,500.00 | 215,000.00 | 215,000.00 | 215,000.00 | -2.71% | 7,752 |
| Nov 17, 2025 | 223,000.00 | 224,500.00 | 217,000.00 | 221,000.00 | 221,000.00 | -0.45% | 12,613 |
| Nov 14, 2025 | 223,500.00 | 228,000.00 | 220,500.00 | 222,000.00 | 222,000.00 | -2.20% | 18,517 |
| Nov 13, 2025 | 220,000.00 | 227,000.00 | 219,500.00 | 227,000.00 | 227,000.00 | 2.25% | 23,992 |
| Nov 12, 2025 | 213,000.00 | 224,000.00 | 212,000.00 | 222,000.00 | 222,000.00 | 5.21% | 32,370 |
| Nov 11, 2025 | 208,000.00 | 217,500.00 | 208,000.00 | 211,000.00 | 211,000.00 | 0.72% | 18,637 |
| Nov 10, 2025 | 202,000.00 | 210,000.00 | 200,000.00 | 209,500.00 | 209,500.00 | 4.75% | 13,158 |
| Nov 7, 2025 | 203,000.00 | 203,500.00 | 199,000.00 | 200,000.00 | 200,000.00 | -1.48% | 18,260 |
| Nov 6, 2025 | 205,000.00 | 205,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | - | 12,069 |
| Nov 5, 2025 | 212,500.00 | 212,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | -2.40% | 23,015 |
| Nov 4, 2025 | 206,000.00 | 214,500.00 | 204,000.00 | 208,000.00 | 208,000.00 | 1.22% | 17,417 |
| Nov 3, 2025 | 208,500.00 | 212,000.00 | 204,000.00 | 205,500.00 | 205,500.00 | -1.20% | 21,638 |
| Oct 31, 2025 | 213,500.00 | 213,500.00 | 206,000.00 | 208,000.00 | 208,000.00 | -1.42% | 16,294 |
| Oct 30, 2025 | 216,500.00 | 218,500.00 | 211,000.00 | 211,000.00 | 211,000.00 | -3.65% | 17,336 |
| Oct 29, 2025 | 220,500.00 | 220,500.00 | 216,000.00 | 219,000.00 | 219,000.00 | -0.45% | 12,670 |
| Oct 28, 2025 | 222,500.00 | 223,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | -1.57% | 8,306 |
| Oct 27, 2025 | 222,000.00 | 225,500.00 | 221,000.00 | 223,500.00 | 223,500.00 | 1.59% | 14,367 |
| Oct 24, 2025 | 215,000.00 | 221,500.00 | 215,000.00 | 220,000.00 | 220,000.00 | 3.04% | 14,762 |
| Oct 23, 2025 | 215,500.00 | 217,500.00 | 213,000.00 | 213,500.00 | 213,500.00 | -1.84% | 7,293 |
| Oct 22, 2025 | 211,000.00 | 217,500.00 | 210,000.00 | 217,500.00 | 217,500.00 | 2.59% | 9,671 |
| Oct 21, 2025 | 213,500.00 | 214,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | 0.71% | 11,180 |
| Oct 20, 2025 | 211,000.00 | 211,500.00 | 206,500.00 | 210,500.00 | 210,500.00 | - | 9,769 |
| Oct 17, 2025 | 210,500.00 | 214,500.00 | 210,000.00 | 210,500.00 | 210,500.00 | -0.94% | 13,650 |
| Oct 16, 2025 | 204,000.00 | 213,000.00 | 204,000.00 | 212,500.00 | 212,500.00 | 4.17% | 17,544 |
| Oct 15, 2025 | 205,000.00 | 207,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | -0.49% | 17,793 |
| Oct 14, 2025 | 204,500.00 | 208,000.00 | 204,000.00 | 205,000.00 | 205,000.00 | -0.73% | 17,200 |
| Oct 13, 2025 | 208,500.00 | 208,500.00 | 202,500.00 | 206,500.00 | 206,500.00 | -0.72% | 20,000 |
| Oct 10, 2025 | 213,500.00 | 213,500.00 | 207,000.00 | 208,000.00 | 208,000.00 | -3.26% | 27,716 |
| Oct 2, 2025 | 214,000.00 | 217,000.00 | 212,500.00 | 215,000.00 | 215,000.00 | 1.18% | 18,576 |
| Oct 1, 2025 | 214,000.00 | 216,000.00 | 212,500.00 | 212,500.00 | 212,500.00 | -0.70% | 6,765 |
| Sep 30, 2025 | 215,000.00 | 216,000.00 | 213,500.00 | 214,000.00 | 214,000.00 | -0.93% | 5,926 |
| Sep 29, 2025 | 217,500.00 | 217,500.00 | 214,000.00 | 216,000.00 | 216,000.00 | 0.70% | 5,948 |
| Sep 26, 2025 | 217,000.00 | 217,000.00 | 214,000.00 | 214,500.00 | 214,500.00 | -1.61% | 9,135 |
| Sep 25, 2025 | 218,000.00 | 219,500.00 | 216,000.00 | 218,000.00 | 218,000.00 | - | 8,627 |
| Sep 24, 2025 | 222,000.00 | 222,000.00 | 217,000.00 | 218,000.00 | 218,000.00 | -0.91% | 8,343 |
| Sep 23, 2025 | 218,500.00 | 222,000.00 | 217,000.00 | 220,000.00 | 220,000.00 | 0.46% | 10,216 |
| Sep 22, 2025 | 220,000.00 | 220,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | - | 7,115 |
| Sep 19, 2025 | 225,500.00 | 225,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | -1.79% | 16,566 |
| Sep 18, 2025 | 218,500.00 | 225,000.00 | 217,500.00 | 223,000.00 | 223,000.00 | 2.06% | 13,253 |
| Sep 17, 2025 | 219,500.00 | 220,000.00 | 217,000.00 | 218,500.00 | 218,500.00 | -0.23% | 9,482 |
| Sep 16, 2025 | 222,000.00 | 224,500.00 | 219,000.00 | 219,000.00 | 219,000.00 | -1.57% | 13,601 |
| Sep 15, 2025 | 222,000.00 | 226,000.00 | 221,000.00 | 222,500.00 | 222,500.00 | -0.22% | 8,510 |
| Sep 12, 2025 | 224,500.00 | 226,000.00 | 223,000.00 | 223,000.00 | 223,000.00 | -0.67% | 8,669 |
| Sep 11, 2025 | 220,500.00 | 225,500.00 | 219,000.00 | 224,500.00 | 224,500.00 | 1.81% | 23,863 |